Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Nu-Oil and Gas (NUOG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/03/2014 | 7.88p | 7.99p | 7.75p | 7.88p | 419576 |
| 21/03/2014 | 7.88p | 8.00p | 7.75p | 7.88p | 824685 |
| 20/03/2014 | 7.75p | 7.99p | 7.75p | 7.88p | 203088 |
| 19/03/2014 | 7.63p | 7.75p | 7.56p | 7.75p | 207556 |
| 18/03/2014 | 7.63p | 7.75p | 7.51p | 7.63p | 452314 |
| 17/03/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 152454 |
| 14/03/2014 | 7.63p | 7.70p | 7.51p | 7.63p | 295474 |
| 13/03/2014 | 7.75p | 7.75p | 7.50p | 7.63p | 1171527 |
| 12/03/2014 | 8.00p | 8.00p | 7.55p | 7.75p | 505730 |
| 11/03/2014 | 7.88p | 8.50p | 7.75p | 8.00p | 2262327 |
| 10/03/2014 | 7.88p | 7.99p | 7.75p | 7.88p | 1019626 |
| 07/03/2014 | 7.88p | 7.99p | 7.75p | 7.88p | 1214040 |
| 06/03/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 155022 |
| 05/03/2014 | 7.88p | 7.90p | 7.78p | 7.88p | 240440 |
| 04/03/2014 | 7.88p | 8.05p | 7.75p | 7.88p | 1008815 |
| 03/03/2014 | 8.13p | 8.13p | 7.75p | 7.88p | 823103 |
| 28/02/2014 | 8.50p | 8.50p | 8.00p | 8.13p | 726092 |
| 27/02/2014 | 8.00p | 8.74p | 7.80p | 8.50p | 10733203 |
| 26/02/2014 | 8.13p | 8.24p | 7.75p | 8.00p | 568300 |
| 25/02/2014 | 7.88p | 8.63p | 7.88p | 8.00p | 1593235 |
| 24/02/2014 | 8.88p | 8.95p | 8.59p | 8.63p | 138649 |
| 21/02/2014 | 9.00p | 9.05p | 8.75p | 8.88p | 425162 |
| 20/02/2014 | 10.00p | 10.10p | 8.75p | 9.00p | 942653 |
| 19/02/2014 | 10.00p | 10.20p | 9.78p | 10.00p | 673758 |
| 18/02/2014 | 9.63p | 10.25p | 9.55p | 10.00p | 1750126 |
| 17/02/2014 | 9.13p | 10.23p | 9.13p | 9.63p | 2125378 |
| 14/02/2014 | 8.25p | 9.25p | 8.23p | 9.25p | 1982912 |
| 13/02/2014 | 7.50p | 8.34p | 7.50p | 8.25p | 2066736 |
| 12/02/2014 | 7.63p | 7.77p | 7.42p | 7.50p | 108573 |
| 11/02/2014 | 7.75p | 7.77p | 7.60p | 7.63p | 511094 |
| 10/02/2014 | 7.50p | 7.75p | 7.50p | 7.75p | 715058 |
| 07/02/2014 | 7.63p | 7.75p | 7.25p | 7.50p | 370456 |
| 06/02/2014 | 8.00p | 8.05p | 7.50p | 7.63p | 397523 |
| 05/02/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 108742 |
| 04/02/2014 | 8.00p | 8.00p | 7.75p | 7.88p | 240835 |
| 03/02/2014 | 8.00p | 8.00p | 7.87p | 8.00p | 30000 |
| 31/01/2014 | 8.00p | 8.15p | 8.00p | 8.00p | 92038 |
| 30/01/2014 | 8.25p | 8.25p | 7.75p | 8.00p | 327933 |
| 29/01/2014 | 8.38p | 8.50p | 8.00p | 8.25p | 340553 |
| 28/01/2014 | 8.63p | 8.70p | 8.25p | 8.50p | 480367 |
| 27/01/2014 | 8.75p | 8.80p | 8.55p | 8.63p | 414105 |
| 24/01/2014 | 8.75p | 8.85p | 8.55p | 8.75p | 652410 |
| 23/01/2014 | 8.75p | 8.83p | 8.55p | 8.75p | 1046530 |
| 22/01/2014 | 8.88p | 9.00p | 8.68p | 8.75p | 373757 |
| 21/01/2014 | 8.75p | 9.10p | 8.53p | 8.88p | 1174626 |
| 20/01/2014 | 7.63p | 8.88p | 7.63p | 8.75p | 1790624 |
| 17/01/2014 | 7.63p | 8.00p | 7.31p | 7.63p | 1791173 |
| 16/01/2014 | 7.13p | 7.25p | 7.10p | 7.13p | 138908 |
| 15/01/2014 | 7.25p | 7.31p | 7.13p | 7.13p | 563838 |
| 14/01/2014 | 7.25p | 7.35p | 7.20p | 7.25p | 352586 |
| 13/01/2014 | 7.25p | 7.44p | 7.00p | 7.25p | 390811 |
| 10/01/2014 | 7.50p | 7.50p | 7.12p | 7.25p | 425904 |
| 09/01/2014 | 7.25p | 7.37p | 7.09p | 7.25p | 190787 |
| 08/01/2014 | 7.25p | 7.40p | 7.08p | 7.25p | 141653 |
| 07/01/2014 | 7.13p | 7.25p | 7.09p | 7.25p | 47590 |
| 06/01/2014 | 7.25p | 7.25p | 7.08p | 7.13p | 452904 |
| 03/01/2014 | 7.38p | 7.48p | 7.15p | 7.25p | 503748 |
| 02/01/2014 | 7.25p | 7.63p | 7.15p | 7.38p | 566474 |
| 31/12/2013 | 7.25p | 7.63p | 7.20p | 7.63p | 115101 |
| 30/12/2013 | 7.13p | 7.80p | 7.13p | 7.25p | 252808 |
| 27/12/2013 | 7.50p | 7.50p | 7.03p | 7.13p | 280719 |
| 24/12/2013 | 7.25p | 7.35p | 7.05p | 7.05p | 205607 |
| 23/12/2013 | 7.50p | 7.93p | 7.00p | 7.25p | 443218 |
| 20/12/2013 | 7.25p | 7.45p | 7.10p | 7.25p | 271310 |
| 19/12/2013 | 7.25p | 7.39p | 7.05p | 7.25p | 227040 |
| 18/12/2013 | 7.25p | 7.40p | 7.00p | 7.25p | 551051 |
| 17/12/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 72305 |
| 16/12/2013 | 7.25p | 7.38p | 7.19p | 7.25p | 233225 |
| 13/12/2013 | 7.38p | 7.50p | 7.23p | 7.38p | 211453 |
| 12/12/2013 | 7.63p | 7.63p | 7.18p | 7.38p | 214303 |
| 11/12/2013 | 7.63p | 7.63p | 7.50p | 7.60p | 505189 |
| 10/12/2013 | 7.63p | 7.63p | 7.50p | 7.63p | 212682 |
| 09/12/2013 | 8.13p | 8.13p | 7.50p | 7.63p | 789410 |
| 06/12/2013 | 7.25p | 7.65p | 7.25p | 7.50p | 563976 |
| 05/12/2013 | 7.50p | 7.50p | 7.13p | 7.25p | 162096 |
| 04/12/2013 | 7.63p | 7.68p | 7.10p | 7.50p | 527559 |
| 03/12/2013 | 7.63p | 8.18p | 7.44p | 7.63p | 580846 |
| 02/12/2013 | 7.50p | 7.75p | 7.45p | 7.50p | 346570 |
| 29/11/2013 | 7.38p | 7.70p | 7.30p | 7.63p | 1992932 |
| 28/11/2013 | 7.75p | 7.75p | 7.25p | 7.38p | 1224187 |
| 27/11/2013 | 7.75p | 7.75p | 7.47p | 7.63p | 531766 |
| 26/11/2013 | 7.75p | 7.80p | 7.50p | 7.75p | 947389 |
| 25/11/2013 | 7.63p | 7.95p | 7.63p | 7.75p | 740134 |
| 22/11/2013 | 7.25p | 7.75p | 7.21p | 7.63p | 407091 |
| 21/11/2013 | 7.25p | 7.43p | 7.20p | 7.25p | 145666 |
| 20/11/2013 | 7.38p | 7.52p | 7.16p | 7.25p | 670229 |
| 19/11/2013 | 7.25p | 7.48p | 7.05p | 7.38p | 870047 |
| 18/11/2013 | 7.25p | 7.45p | 7.10p | 7.25p | 431107 |
| 15/11/2013 | 7.88p | 7.88p | 7.20p | 7.25p | 776758 |
| 14/11/2013 | 8.13p | 8.13p | 7.75p | 7.88p | 294876 |
| 13/11/2013 | 8.50p | 8.75p | 8.00p | 8.13p | 865570 |
| 12/11/2013 | 8.00p | 8.30p | 7.90p | 8.13p | 591287 |
| 11/11/2013 | 7.63p | 8.17p | 7.55p | 8.00p | 1163325 |
| 08/11/2013 | 7.88p | 7.88p | 7.55p | 7.63p | 511278 |
| 07/11/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 558346 |
| 06/11/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 172873 |
| 05/11/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 515348 |
| 04/11/2013 | 8.13p | 8.13p | 7.40p | 7.88p | 1008956 |
| 01/11/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 615060 |
| 31/10/2013 | 8.13p | 8.25p | 7.75p | 8.25p | 935546 |
| 30/10/2013 | 8.75p | 8.95p | 7.85p | 8.13p | 2713957 |
| 29/10/2013 | 8.13p | 8.88p | 8.03p | 8.75p | 1345992 |
| 28/10/2013 | 8.13p | 8.19p | 7.98p | 8.13p | 876380 |
| 25/10/2013 | 8.13p | 8.20p | 8.00p | 8.13p | 758420 |
| 24/10/2013 | 8.25p | 8.28p | 7.75p | 8.13p | 1138641 |
| 23/10/2013 | 8.38p | 8.38p | 8.00p | 8.25p | 493106 |
| 22/10/2013 | 8.50p | 8.50p | 7.89p | 8.38p | 1565371 |
| 21/10/2013 | 8.63p | 8.70p | 8.35p | 8.50p | 239514 |
| 18/10/2013 | 8.63p | 8.73p | 8.25p | 8.63p | 1210089 |
| 17/10/2013 | 8.75p | 8.78p | 8.25p | 8.63p | 984564 |
| 16/10/2013 | 8.38p | 9.00p | 8.28p | 8.75p | 1483775 |
| 15/10/2013 | 7.63p | 8.73p | 7.58p | 8.38p | 2198688 |
| 14/10/2013 | 7.75p | 7.88p | 7.55p | 7.63p | 712713 |
| 11/10/2013 | 7.63p | 8.08p | 7.55p | 7.75p | 527502 |
| 10/10/2013 | 7.75p | 7.91p | 7.48p | 7.63p | 698590 |
| 09/10/2013 | 7.88p | 7.88p | 7.55p | 7.75p | 385028 |
| 08/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 319355 |
| 07/10/2013 | 8.00p | 8.13p | 7.75p | 7.88p | 781371 |
| 04/10/2013 | 8.13p | 8.15p | 7.80p | 8.00p | 786823 |
| 03/10/2013 | 8.38p | 8.74p | 8.00p | 8.13p | 939292 |
| 02/10/2013 | 8.38p | 8.38p | 8.08p | 8.13p | 478231 |
| 01/10/2013 | 8.63p | 8.63p | 8.25p | 8.38p | 223354 |
| 30/09/2013 | 9.25p | 9.40p | 8.50p | 8.63p | 1902995 |
| 27/09/2013 | 8.25p | 9.00p | 8.25p | 8.88p | 2938441 |
| 26/09/2013 | 8.13p | 8.40p | 8.03p | 8.25p | 1006436 |
| 25/09/2013 | 8.38p | 8.38p | 8.00p | 8.13p | 626051 |
| 24/09/2013 | 8.38p | 8.40p | 7.99p | 8.38p | 1281745 |
| 23/09/2013 | 7.88p | 8.50p | 7.76p | 8.38p | 1371559 |
| 20/09/2013 | 8.00p | 8.00p | 7.75p | 7.88p | 718739 |
| 19/09/2013 | 7.50p | 8.25p | 7.30p | 8.00p | 1389905 |
| 18/09/2013 | 7.50p | 7.55p | 7.40p | 7.50p | 269815 |
| 17/09/2013 | 7.63p | 7.63p | 7.35p | 7.50p | 387293 |
| 16/09/2013 | 8.75p | 8.83p | 7.50p | 7.63p | 1336920 |
| 13/09/2013 | 7.75p | 8.75p | 7.70p | 8.63p | 1630121 |
| 12/09/2013 | 7.63p | 8.00p | 7.26p | 7.75p | 997197 |
| 11/09/2013 | 7.63p | 7.63p | 7.50p | 7.63p | 425371 |
| 10/09/2013 | 7.63p | 7.63p | 7.55p | 7.63p | 200043 |
| 09/09/2013 | 8.13p | 8.13p | 7.30p | 7.63p | 1770543 |
| 06/09/2013 | 8.13p | 8.13p | 7.90p | 8.13p | 640029 |
| 05/09/2013 | 8.38p | 8.40p | 8.00p | 8.13p | 691031 |
| 04/09/2013 | 7.88p | 8.45p | 7.75p | 8.38p | 1502880 |
| 03/09/2013 | 7.88p | 7.93p | 7.76p | 7.88p | 300294 |
| 02/09/2013 | 8.13p | 8.13p | 7.76p | 7.88p | 431103 |
| 30/08/2013 | 8.13p | 8.13p | 8.05p | 8.13p | 184423 |
| 29/08/2013 | 8.13p | 8.13p | 8.03p | 8.13p | 330405 |
| 28/08/2013 | 8.13p | 8.18p | 8.07p | 8.13p | 447778 |
| 27/08/2013 | 8.38p | 8.45p | 8.00p | 8.13p | 934527 |
| 23/08/2013 | 8.63p | 8.63p | 8.28p | 8.38p | 544716 |
| 22/08/2013 | 8.75p | 8.75p | 8.00p | 8.63p | 1190413 |
| 21/08/2013 | 9.88p | 9.90p | 8.30p | 8.75p | 4196138 |
| 20/08/2013 | 8.13p | 9.50p | 7.81p | 9.38p | 2374363 |
| 19/08/2013 | 7.50p | 8.45p | 7.25p | 8.38p | 2133890 |
| 16/08/2013 | 7.50p | 7.50p | 7.26p | 7.50p | 144965 |
| 15/08/2013 | 7.00p | 7.74p | 6.95p | 7.50p | 1755552 |
| 14/08/2013 | 7.25p | 7.25p | 6.67p | 7.00p | 917783 |
| 13/08/2013 | 7.25p | 7.40p | 7.00p | 7.25p | 868835 |
| 12/08/2013 | 6.63p | 7.29p | 6.58p | 7.25p | 1302295 |
| 09/08/2013 | 6.75p | 6.80p | 6.50p | 6.63p | 1215776 |
| 08/08/2013 | 6.88p | 6.90p | 6.50p | 6.75p | 379707 |
| 07/08/2013 | 6.63p | 7.00p | 6.58p | 6.88p | 416275 |
| 06/08/2013 | 7.00p | 7.00p | 6.50p | 6.88p | 1534987 |
| 05/08/2013 | 7.13p | 7.20p | 6.78p | 7.00p | 1722542 |
| 02/08/2013 | 7.25p | 7.49p | 7.00p | 7.13p | 656861 |
| 01/08/2013 | 7.13p | 7.30p | 7.00p | 7.25p | 1641570 |
| 31/07/2013 | 7.25p | 7.49p | 7.06p | 7.13p | 1378628 |
| 30/07/2013 | 7.50p | 7.74p | 7.25p | 7.25p | 849895 |
| 29/07/2013 | 7.63p | 7.74p | 7.25p | 7.50p | 536654 |
| 26/07/2013 | 8.00p | 8.25p | 7.25p | 7.63p | 1089353 |
| 25/07/2013 | 8.00p | 8.00p | 7.50p | 7.75p | 1021537 |
| 24/07/2013 | 7.75p | 8.96p | 7.07p | 8.00p | 14130734 |
| 23/07/2013 | 7.38p | 7.50p | 7.00p | 7.38p | 912429 |
| 22/07/2013 | 7.38p | 7.50p | 7.27p | 7.38p | 343459 |
| 19/07/2013 | 7.38p | 7.50p | 7.25p | 7.38p | 696640 |
| 18/07/2013 | 7.38p | 7.43p | 7.25p | 7.38p | 274312 |
| 17/07/2013 | 7.13p | 7.50p | 7.13p | 7.38p | 734245 |
| 16/07/2013 | 7.13p | 7.23p | 7.01p | 7.13p | 421199 |
| 15/07/2013 | 7.63p | 7.63p | 6.75p | 7.13p | 669946 |
| 12/07/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 204423 |
| 11/07/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 71297 |
| 10/07/2013 | 7.25p | 7.50p | 7.00p | 7.50p | 989743 |
| 09/07/2013 | 7.38p | 7.38p | 7.00p | 7.25p | 196008 |
| 08/07/2013 | 7.38p | 7.50p | 7.10p | 7.38p | 191255 |
| 05/07/2013 | 7.63p | 7.68p | 7.35p | 7.38p | 488968 |
| 04/07/2013 | 7.50p | 8.00p | 7.30p | 7.50p | 471781 |
| 03/07/2013 | 7.25p | 7.50p | 7.17p | 7.50p | 446508 |
| 02/07/2013 | 7.63p | 7.70p | 7.13p | 7.25p | 1356285 |
| 01/07/2013 | 7.38p | 7.38p | 7.00p | 7.13p | 502545 |
| 28/06/2013 | 7.38p | 7.38p | 7.25p | 7.38p | 106413 |
| 27/06/2013 | 7.63p | 7.63p | 7.25p | 7.38p | 348547 |
| 26/06/2013 | 7.63p | 7.63p | 7.30p | 7.63p | 134330 |
| 25/06/2013 | 7.75p | 7.75p | 7.58p | 7.63p | 69667 |
| 24/06/2013 | 7.88p | 7.90p | 7.50p | 7.75p | 510632 |
| 21/06/2013 | 7.88p | 8.02p | 7.55p | 7.88p | 568487 |
| 20/06/2013 | 8.00p | 8.25p | 7.76p | 7.88p | 176956 |
| 19/06/2013 | 8.13p | 8.20p | 7.90p | 7.90p | 396527 |
| 18/06/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 198957 |
| 17/06/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 641092 |
| 14/06/2013 | 8.63p | 8.63p | 8.25p | 8.50p | 232381 |
| 13/06/2013 | 8.38p | 8.63p | 8.35p | 8.63p | 591131 |
| 12/06/2013 | 9.38p | 9.50p | 8.25p | 8.38p | 2525652 |
*Close Price adjusted for both dividends and splits